Rajvir Industries share price history

NSE: RAJVIRBSE: 532665Textiles & ApparelsSmall Cap

Rajvir Industries Limited · Face value ₹10 · Listed Sep 2005

₹4.94₹0.26 (5.00%)

Share price at the NSE close on 26 Oct 2026. Previous close ₹5.20.

26 Oct: open ₹5.18, high ₹5.20, low ₹4.94

52-week range of traded prices to 26 Oct 2026

₹4.94Low, 26 Oct 2026₹9.30High, 27 Oct 2025

Under NSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹1.97 Cr5,162nd largest listed
P/E: No results
P/B: No results
Dividend yield: Nonein the last 12 months
Volume, NSE: 228

Rajvir Industries share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

Rajvir Industries' share price is on record from 2 Jan 2007, when it closed at ₹259.20, to 26 Oct 2026. Its highest close was ₹276.75 on 12 Nov 2010 and its lowest ₹4.00 on 31 Jul 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	4.94	−44.2%	8.45	4.94	9.03	9.03	4.94	15,265
2025	8.85	−0.3%	11.02	8.85	9.32	11.57	8.85	50,129
2024	8.88	+77.6%	8.88	5.25	5.25	8.88	5.25	19,123
2023	5.00	−28.1%	6.95	4.00	6.90	6.95	4.00	9,562
2022	6.95	−9.7%	8.75	6.95	8.00	9.00	6.95	33,827
2021	7.70	−26.7%	10.00	7.05	10.00	10.00	6.90	87,790
2020	10.50	−35.6%	15.50	10.40	15.50	15.50	10.40	2,756
2019	16.30	−31.2%	22.55	16.30	22.55	22.55	16.30	708
2018	23.70	−47.0%	49.05	23.70	45.00	51.45	23.70	85,691
2017	44.70	+11.2%	47.45	38.55	39.10	47.50	36.70	2,36,108
2016	40.20	−21.4%	63.00	39.00	50.00	63.00	37.25	29,509
2015	51.15	+3.3%	53.25	35.50	47.60	56.00	32.10	94,830
2014	49.50	+4.2%	77.00	37.50	49.85	84.80	37.50	1,77,465
2013	47.50	−46.6%	91.20	47.50	87.15	105.00	47.50	58,139
2012	89.00	+7.9%	99.15	71.10	88.00	108.50	68.00	2,11,601
2011	82.45	−61.7%	214.00	75.15	220.00	245.00	70.10	1,88,338
2010	215.00	+166.6%	276.75	85.35	80.00	294.80	80.00	12,96,443
2009	80.65	+75.3%	80.95	34.05	46.00	85.00	34.05	3,20,717
2008	46.00	−75.8%	193.00	36.00	189.00	209.00	35.00	2,17,170
2007	190.00	–	276.00	145.00	258.00	289.00	144.00	2,16,682

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 20 Jan 2025. 2021 is from its first session, 15 Mar 2021. The close is the year's last trade for 2024 (2 Dec 2024), 2023 (18 Dec 2023), 2022 (12 Dec 2022), 2020 (5 Mar 2020) and 2019 (21 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	4.94	−5.2%	5.20	5.20	4.94	250
Sep 2026	5.21	−2.1%	5.32	5.32	5.21	2
Aug 2026	5.32	−10.3%	5.64	5.64	5.32	1,124
Jul 2026	5.93	−13.6%	6.55	6.55	5.93	8,421
Jun 2026	6.86	−10.3%	7.60	7.60	6.86	302
May 2026	7.65	0.0%	7.65	7.65	7.65	155
Apr 2026	7.65	0.0%	7.65	7.65	7.65	2,023
Mar 2026	7.65	0.0%	7.65	7.65	7.65	246
Feb 2026	7.65	−9.5%	8.05	8.05	7.65	875
Jan 2026	8.45	−4.5%	9.03	9.03	8.45	1,867
Dec 2025	8.85	−4.8%	8.85	8.85	8.85	5,537
Nov 2025	9.30	0.0%	9.30	9.30	9.30	72
Oct 2025	9.30	+2.8%	8.87	9.30	8.87	788
Sep 2025	9.05	−9.5%	9.50	10.50	9.05	13,357
Aug 2025	10.00	−4.8%	10.50	10.50	10.00	9
May 2025	10.50	0.0%	10.50	11.57	10.50	16,527
Apr 2025	10.50	+5.0%	10.00	10.50	9.99	1,185
Mar 2025	10.00	−2.5%	10.26	10.26	10.00	11,146
Feb 2025	10.26	+4.9%	10.26	10.26	10.26	458
Jan 2025	9.78	+10.1%	9.32	9.78	9.32	1,050
Dec 2024	8.88	0.0%	8.88	8.88	8.88	200
Nov 2024	8.88	+5.0%	8.46	8.88	8.46	1,210
Oct 2024	8.46	0.0%	8.46	8.47	8.46	2,489
Sep 2024	8.46	+0.7%	8.46	8.46	8.46	653
Aug 2024	8.40	+10.2%	7.80	8.40	7.62	9,145
Jul 2024	7.62	+10.1%	6.92	7.62	6.92	1,803
Jun 2024	6.92	+15.3%	6.30	6.92	5.98	2,164
May 2024	6.00	−4.8%	6.00	6.00	6.00	194
Apr 2024	6.30	+5.0%	6.30	6.30	6.30	6
Feb 2024	6.00	+14.3%	5.50	6.00	5.50	1,220
Jan 2024	5.25	+5.0%	5.25	5.25	5.25	39
Dec 2023	5.00	+8.7%	4.80	5.00	4.80	145
Nov 2023	4.60	0.0%	4.60	4.60	4.60	100
Oct 2023	4.60	+9.5%	4.40	4.60	4.40	1,025
Sep 2023	4.20	0.0%	4.20	4.20	4.00	2,162
Aug 2023	4.20	+5.0%	4.20	4.20	4.20	300
Jul 2023	4.00	−4.8%	4.20	4.25	4.00	710
May 2023	4.20	−12.5%	4.60	4.60	4.20	1,216
Apr 2023	4.80	−11.9%	5.25	5.25	4.80	2,794
Mar 2023	5.45	−13.5%	6.05	6.05	5.45	705
Feb 2023	6.30	−9.4%	6.60	6.60	6.30	300
Jan 2023	6.95	0.0%	6.90	6.95	6.90	105
Dec 2022	6.95	−8.6%	7.60	7.60	6.95	5,372
Nov 2022	7.60	0.0%	7.60	7.60	7.60	101
Oct 2022	7.60	−4.4%	7.60	7.60	7.60	10
Sep 2022	7.95	+4.6%	7.95	7.95	7.95	35
Aug 2022	7.60	−9.0%	7.95	7.95	7.60	75
Jul 2022	8.35	0.0%	8.35	8.35	8.35	12
Apr 2022	8.35	−0.6%	8.40	8.75	8.35	1,107
Mar 2022	8.40	+9.1%	8.05	8.45	8.05	7,545
Feb 2022	7.70	−11.0%	8.50	8.60	7.70	5,343
Jan 2022	8.65	+12.3%	8.00	9.00	7.45	14,227
Dec 2021	7.70	0.0%	7.70	7.75	7.35	2,420
Nov 2021	7.70	+4.8%	7.05	7.70	7.05	2,450
Oct 2021	7.35	−0.7%	7.40	8.50	7.25	5,166
Sep 2021	7.40	−2.6%	7.60	7.95	6.90	4,225
Aug 2021	7.60	+4.8%	7.25	8.30	7.00	9,513
Jul 2021	7.25	−11.0%	7.80	8.50	7.25	23,429
Jun 2021	8.15	+0.6%	8.10	8.55	7.45	38,557
May 2021	8.10	−1.2%	8.50	8.50	7.75	279
Apr 2021	8.20	−9.4%	8.60	8.60	8.20	1,176
Mar 2021	9.05	−13.8%	10.00	10.00	9.05	575
Mar 2020	10.50	−3.7%	10.50	10.50	10.50	14
Feb 2020	10.90	+3.8%	10.40	10.90	10.40	318
Jan 2020	10.50	−35.6%	15.50	15.50	10.45	2,424
Nov 2019	16.30	0.0%	16.30	16.30	16.30	1
Oct 2019	16.30	−5.0%	16.30	16.30	16.30	50
Sep 2019	17.15	−14.0%	19.00	19.00	17.15	24
Aug 2019	19.95	−5.0%	19.95	19.95	19.95	1
Jun 2019	21.00	0.0%	21.00	21.00	21.00	50
Feb 2019	21.00	−2.1%	20.40	21.00	20.40	72
Jan 2019	21.45	−9.5%	22.55	22.55	21.45	510
Dec 2018	23.70	−5.0%	24.95	24.95	23.70	123
Nov 2018	24.95	−4.0%	24.95	24.95	24.95	1
Oct 2018	26.00	+4.0%	26.15	26.15	26.00	40
Sep 2018	25.00	−12.4%	28.00	28.00	24.05	2,526
Aug 2018	28.55	−14.6%	31.80	32.90	28.30	1,873
Jul 2018	33.45	−14.2%	37.05	37.05	33.45	47
Jun 2018	39.00	−2.5%	38.00	39.00	36.10	332
May 2018	40.00	−16.5%	45.55	45.55	40.00	1,056
Mar 2018	47.90	+4.4%	43.00	49.85	41.80	34,343
Feb 2018	45.90	+2.5%	47.00	50.00	40.90	20,109
Jan 2018	44.80	+0.2%	45.00	51.45	41.50	25,241
Dec 2017	44.70	+2.3%	45.00	46.00	39.00	7,119
Nov 2017	43.70	+4.2%	42.00	44.75	39.25	8,797
Oct 2017	41.95	−7.9%	47.50	47.50	40.30	31,129
Sep 2017	45.55	+11.4%	42.80	47.45	41.05	4,470
Aug 2017	40.90	−4.8%	41.00	45.00	38.55	9,821
Jul 2017	42.95	+2.6%	42.50	44.90	39.10	7,456
Jun 2017	41.85	+0.1%	43.65	45.05	39.00	1,103
May 2017	41.80	−5.2%	42.00	45.90	40.00	5,370
Apr 2017	44.10	+5.8%	41.10	47.50	41.10	8,716
Mar 2017	41.70	−7.3%	44.40	44.85	36.70	1,39,365
Feb 2017	45.00	+9.1%	42.60	45.30	40.70	3,728
Jan 2017	41.25	+2.6%	39.10	43.90	38.30	9,034
Dec 2016	40.20	−8.5%	43.90	43.90	39.00	5,648
Nov 2016	43.95	−1.7%	42.55	46.70	41.00	1,824
Oct 2016	44.70	+4.0%	41.05	45.05	37.25	5,895
Sep 2016	43.00	−4.8%	46.40	46.40	40.95	1,950
Aug 2016	45.15	−3.9%	44.65	47.50	40.20	6,434
Jul 2016	47.00	−1.8%	48.95	48.95	42.75	1,089
Jun 2016	47.85	+13.9%	44.10	50.40	43.80	1,801
May 2016	42.00	−10.5%	48.20	48.20	40.70	929
Apr 2016	46.95	−3.1%	49.00	53.90	42.45	546
Mar 2016	48.45	−14.9%	54.10	56.00	42.00	1,923
Feb 2016	56.90	−4.8%	61.90	63.00	56.80	19
Jan 2016	59.75	+16.8%	50.00	60.70	50.00	1,451
Dec 2015	51.15	+21.8%	44.10	55.00	41.10	6,619
Nov 2015	42.00	−2.3%	43.00	43.00	38.35	1,658
Oct 2015	43.00	−1.9%	45.85	46.65	41.85	6,127
Sep 2015	43.85	−7.5%	49.00	49.00	42.85	2,388
Aug 2015	47.40	−5.2%	50.00	51.00	41.50	2,671
Jul 2015	50.00	+25.0%	40.00	50.70	40.00	10,256
Jun 2015	40.00	−2.9%	38.20	47.90	33.65	5,093
May 2015	41.20	+3.8%	40.00	46.55	36.00	6,115
Apr 2015	39.70	−5.5%	45.00	51.20	32.10	17,519
Mar 2015	42.00	−7.6%	49.80	51.75	35.50	9,867
Feb 2015	45.45	−3.1%	48.00	55.00	39.30	7,245
Jan 2015	46.90	−5.3%	47.60	56.00	46.05	19,272
Dec 2014	49.50	−17.5%	58.30	62.40	46.35	21,770
Nov 2014	60.00	−11.1%	68.20	77.75	59.05	24,051
Oct 2014	67.50	+14.4%	64.00	84.80	60.00	48,536
Sep 2014	59.00	+22.8%	47.00	69.00	47.00	25,891
Aug 2014	48.05	−22.3%	58.00	61.85	45.55	7,288
Jul 2014	61.85	+24.9%	49.50	68.20	49.50	11,211
Jun 2014	49.50	+2.1%	50.90	53.50	46.20	21,323
May 2014	48.50	+7.3%	45.00	53.55	43.05	4,876
Apr 2014	45.20	+10.2%	40.00	48.00	39.60	2,847
Mar 2014	41.00	−2.4%	40.05	42.90	37.50	3,774
Feb 2014	42.00	−10.6%	47.00	47.75	42.00	3,579
Jan 2014	47.00	−1.1%	49.85	52.80	45.50	2,319
Dec 2013	47.50	−2.7%	48.00	50.00	47.50	53
Nov 2013	48.80	−6.2%	49.60	51.00	48.50	872
Oct 2013	52.00	+4.3%	52.00	52.00	52.00	51
Sep 2013	49.85	+2.8%	47.50	49.85	47.50	280
Aug 2013	48.50	−1.0%	48.50	48.50	48.50	110
Jul 2013	49.00	0.0%	49.00	49.00	49.00	55
May 2013	49.00	−3.0%	55.00	55.00	48.05	302
Apr 2013	50.50	−12.9%	61.95	70.00	50.50	2,091
Mar 2013	57.95	−14.1%	64.00	78.00	52.80	19,303
Feb 2013	67.45	−12.1%	76.00	82.85	62.10	13,747
Jan 2013	76.75	−13.8%	87.15	105.00	73.95	21,275
Dec 2012	89.00	+10.6%	80.00	108.40	74.00	57,678
Nov 2012	80.50	−0.6%	82.25	106.95	73.15	21,339
Oct 2012	81.00	+2.5%	85.00	89.00	76.00	3,904
Sep 2012	79.00	−2.0%	79.20	88.00	72.25	13,788
Aug 2012	80.60	−3.8%	79.00	92.95	76.10	22,344
Jul 2012	83.75	+6.7%	78.05	91.00	73.20	8,842
Jun 2012	78.50	+8.6%	69.00	90.75	68.00	2,417
May 2012	72.30	−11.9%	85.75	86.40	68.00	11,947
Apr 2012	82.10	+1.7%	80.50	95.45	75.05	17,773
Mar 2012	80.70	−5.5%	85.30	89.90	75.45	14,697
Feb 2012	85.40	−1.0%	91.00	108.50	79.20	22,210
Jan 2012	86.25	+4.6%	88.00	102.00	80.20	14,662
Dec 2011	82.45	−3.0%	91.90	102.80	73.10	16,087
Nov 2011	85.00	−19.7%	104.00	111.00	70.10	9,874
Oct 2011	105.80	−7.6%	110.05	120.90	96.00	13,944
Sep 2011	114.50	+12.3%	104.00	128.45	99.10	11,973
Aug 2011	102.00	−28.3%	140.00	149.80	87.10	24,753
Jul 2011	142.20	−6.5%	152.25	173.90	130.05	12,270
Jun 2011	152.05	−12.0%	195.90	195.90	150.00	19,090
May 2011	172.70	+5.8%	172.00	188.50	145.10	12,696
Apr 2011	163.25	+11.2%	154.40	181.75	153.00	16,566
Mar 2011	146.80	+0.2%	147.35	165.00	140.00	9,002
Feb 2011	146.50	−9.0%	160.00	197.95	129.00	28,981
Jan 2011	161.00	−25.1%	220.00	245.00	156.00	13,102
Dec 2010	215.00	+5.9%	210.00	237.95	172.35	10,552
Nov 2010	203.10	−15.4%	249.00	294.80	181.00	1,19,943
Oct 2010	240.00	+27.0%	188.00	259.00	182.00	51,797
Sep 2010	189.00	−5.8%	200.50	219.90	180.10	26,989
Aug 2010	200.60	+50.8%	138.00	230.10	132.20	56,056
Jul 2010	133.00	+36.6%	98.55	140.80	96.05	43,160
Jun 2010	97.35	−7.1%	103.25	104.00	86.30	20,396
May 2010	104.80	−10.7%	123.00	123.00	96.50	10,508
Apr 2010	117.40	+33.1%	89.95	134.00	86.00	2,37,869
Mar 2010	88.20	−10.5%	98.00	99.70	82.15	64,505
Feb 2010	98.50	+10.2%	93.00	102.60	83.25	2,03,389
Jan 2010	89.40	+10.8%	80.00	114.80	80.00	4,51,279
Dec 2009	80.65	+12.7%	71.20	83.80	65.10	42,930
Nov 2009	71.55	+20.8%	55.80	85.00	51.70	1,29,459
Oct 2009	59.25	−6.9%	63.30	66.45	57.05	13,407
Sep 2009	63.65	+1.7%	62.70	71.00	60.00	46,737
Aug 2009	62.60	+4.7%	56.85	69.20	54.25	2,992
Jul 2009	59.80	−17.1%	68.65	70.30	56.10	8,455
Jun 2009	72.15	+36.3%	55.60	81.50	55.60	14,103
May 2009	52.95	+29.1%	41.10	56.00	40.00	15,311
Apr 2009	41.00	+0.5%	39.00	46.20	38.00	12,004
Mar 2009	40.80	−0.2%	37.65	41.30	34.05	10,622
Feb 2009	40.90	−1.7%	34.15	48.80	34.15	9,509
Jan 2009	41.60	−9.6%	46.00	49.75	35.25	15,188
Dec 2008	46.00	+7.0%	37.05	54.00	35.20	4,212
Nov 2008	43.00	−2.2%	43.00	56.00	36.05	46,987
Oct 2008	43.95	−39.0%	69.00	78.00	35.00	12,335
Sep 2008	72.10	−19.9%	88.20	105.00	63.05	19,541
Aug 2008	90.00	−8.9%	90.25	105.00	87.00	13,273
Jul 2008	98.80	−5.9%	100.00	114.00	83.00	5,374
Jun 2008	104.95	−15.4%	125.00	127.00	104.50	5,582
May 2008	124.00	−22.2%	167.40	167.40	115.20	32,855
Apr 2008	159.40	+35.2%	122.00	160.00	111.10	28,286
Mar 2008	117.90	−6.4%	118.00	140.00	78.00	16,206
Feb 2008	126.00	−1.6%	122.65	157.95	96.00	15,153
Jan 2008	128.05	−32.6%	189.00	209.00	125.00	17,366
Dec 2007	190.00	+21.5%	150.00	224.90	145.65	27,710
Nov 2007	156.35	−2.4%	160.50	187.75	144.00	15,264
Oct 2007	160.15	−14.8%	190.00	225.15	157.10	13,987
Sep 2007	187.90	−3.7%	202.00	249.90	182.60	24,570
Aug 2007	195.20	−9.4%	210.00	244.00	166.05	12,290
Jul 2007	215.55	−9.5%	226.35	259.90	186.30	9,983
Jun 2007	238.25	−10.1%	254.15	264.80	218.10	9,932
May 2007	265.00	+2.7%	279.50	289.00	233.60	21,654
Apr 2007	258.10	+14.2%	215.30	288.00	215.30	23,901
Mar 2007	225.95	−5.9%	230.00	255.00	200.10	31,113
Feb 2007	240.00	−5.9%	252.15	258.50	215.00	19,938
Jan 2007	255.00	–	258.00	279.00	240.00	6,340

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	5.18	5.20	4.94	4.94	5.05	228
19 Oct 2026	5.20	5.20	5.20	5.20	5.20	22
21 Sep 2026	5.21	5.21	5.21	5.21	5.21	1
15 Sep 2026	5.32	5.32	5.32	5.32	5.32	1
24 Aug 2026	5.32	5.32	5.32	5.32	5.32	93
17 Aug 2026	5.60	5.60	5.60	5.60	5.60	1,020
10 Aug 2026	5.64	5.64	5.64	5.64	5.64	1
3 Aug 2026	5.64	5.64	5.64	5.64	5.64	10
27 Jul 2026	5.93	5.95	5.93	5.93	5.93	3,919
20 Jul 2026	6.23	6.31	6.23	6.23	6.24	2,478
6 Jul 2026	6.55	6.55	6.55	6.55	6.55	2,024
22 Jun 2026	7.20	7.20	6.86	6.86	7.20	101
8 Jun 2026	7.22	7.22	7.22	7.22	7.22	100
1 Jun 2026	7.60	7.60	7.60	7.60	7.60	101
18 May 2026	7.65	7.65	7.65	7.65	7.65	135
4 May 2026	7.65	7.65	7.65	7.65	7.65	20
20 Apr 2026	7.65	7.65	7.65	7.65	7.65	2,023
9 Mar 2026	7.65	7.65	7.65	7.65	7.65	246
16 Feb 2026	7.65	7.65	7.65	7.65	7.65	600
9 Feb 2026	8.05	8.05	8.05	8.05	8.05	275
19 Jan 2026	8.45	8.45	8.45	8.45	8.45	352
5 Jan 2026	9.03	9.03	8.45	8.45	8.51	1,515

Prices in ₹ per share as traded, not adjusted.